Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 38.94 | 39.13 | 38.73 | 38.74 | 1,658,336 | -0.27(-0.70%) |
Mar 30, 2017 | 39.05 | 39.41 | 39.00 | 39.01 | 1,766,305 | -0.11(-0.27%) |
Mar 29, 2017 | 39.17 | 39.28 | 39.05 | 39.12 | 941,808 | -0.17(-0.42%) |
Mar 28, 2017 | 38.82 | 39.39 | 38.79 | 39.28 | 1,442,774 | +0.41(+1.05%) |
Mar 27, 2017 | 38.38 | 38.89 | 38.14 | 38.88 | 1,161,305 | +0.17(+0.43%) |
Mar 24, 2017 | 38.83 | 39.16 | 38.61 | 38.71 | 1,171,501 | -0.12(-0.30%) |
Mar 23, 2017 | 38.93 | 39.27 | 38.80 | 38.83 | 1,170,643 | -0.16(-0.40%) |
Mar 22, 2017 | 38.78 | 39.07 | 38.57 | 38.98 | 1,147,647 | +0.18(+0.48%) |
Mar 21, 2017 | 39.33 | 39.33 | 38.77 | 38.80 | 1,563,457 | -0.35(-0.89%) |
Mar 20, 2017 | 39.04 | 39.21 | 38.84 | 39.15 | 1,132,458 | +0.07(+0.17%) |
Mar 17, 2017 | 38.83 | 39.28 | 38.70 | 39.08 | 2,689,177 | +0.26(+0.68%) |
Mar 16, 2017 | 39.02 | 39.21 | 38.63 | 38.82 | 1,520,128 | -0.18(-0.47%) |
Mar 15, 2017 | 39.03 | 39.21 | 38.87 | 39.00 | 1,045,700 | -0.01(-0.02%) |
Mar 14, 2017 | 38.72 | 39.14 | 38.60 | 39.01 | 1,299,491 | +0.28(+0.73%) |
Mar 13, 2017 | 39.02 | 39.06 | 38.54 | 38.73 | 2,174,930 | -0.37(-0.94%) |
Mar 10, 2017 | 39.07 | 39.21 | 38.84 | 39.10 | 1,087,829 | +0.11(+0.27%) |
Mar 09, 2017 | 39.00 | 39.26 | 38.96 | 38.99 | 1,394,961 | +0.02(+0.05%) |
Mar 08, 2017 | 38.94 | 39.10 | 38.72 | 38.97 | 1,219,378 | +0.18(+0.47%) |
Mar 07, 2017 | 38.56 | 38.88 | 38.45 | 38.79 | 1,369,507 | +0.22(+0.58%) |
Mar 06, 2017 | 38.76 | 38.87 | 38.45 | 38.57 | 1,908,544 | -0.44(-1.14%) |
Mar 03, 2017 | 39.24 | 39.24 | 38.84 | 39.01 | 1,660,811 | -0.24(-0.62%) |
Mar 02, 2017 | 39.63 | 39.70 | 39.20 | 39.26 | 1,423,092 | -0.49(-1.24%) |
Mar 01, 2017 | 39.85 | 40.01 | 39.39 | 39.75 | 2,081,970 | +0.61(+1.56%) |
Feb 28, 2017 | 39.01 | 39.46 | 38.98 | 39.14 | 2,034,791 | -0.14(-0.37%) |
Feb 27, 2017 | 39.21 | 39.63 | 39.04 | 39.28 | 1,945,918 | -0.46(-1.17%) |
Feb 24, 2017 | 39.60 | 39.86 | 39.47 | 39.75 | 1,241,237 | -0.01(-0.02%) |
Feb 23, 2017 | 39.92 | 39.99 | 39.72 | 39.76 | 1,061,193 | -0.06(-0.15%) |
Feb 22, 2017 | 39.60 | 39.84 | 39.46 | 39.82 | 1,443,130 | +0.23(+0.59%) |
Feb 21, 2017 | 39.45 | 39.74 | 39.36 | 39.58 | 1,757,469 | +0.00(+0.00%) |
Feb 17, 2017 | 39.58 | 39.58 | 39.58 | 0 | +0.30(+0.76%) | |
Feb 16, 2017 | 39.01 | 39.32 | 38.96 | 39.28 | 1,276,313 | +0.21(+0.54%) |
Feb 15, 2017 | 38.91 | 39.15 | 38.72 | 39.07 | 1,353,395 | +0.15(+0.40%) |
Feb 14, 2017 | 38.67 | 39.00 | 38.53 | 38.92 | 1,410,785 | +0.12(+0.30%) |
Feb 13, 2017 | 38.57 | 38.93 | 38.41 | 38.80 | 1,409,687 | +0.28(+0.73%) |
Feb 10, 2017 | 38.20 | 38.57 | 38.14 | 38.52 | 1,238,236 | +0.38(+0.99%) |
Feb 09, 2017 | 37.85 | 38.26 | 37.90 | 38.14 | 1,489,672 | +0.29(+0.77%) |
Feb 08, 2017 | 37.56 | 37.90 | 37.39 | 37.85 | 1,287,294 | +0.21(+0.56%) |
Feb 07, 2017 | 37.72 | 38.06 | 37.60 | 37.64 | 2,047,696 | +0.02(+0.05%) |
Feb 06, 2017 | 36.99 | 37.77 | 36.97 | 37.62 | 1,857,076 | +0.26(+0.70%) |
Feb 03, 2017 | 38.01 | 38.14 | 36.71 | 37.36 | 4,312,840 | -0.28(-0.74%) |
Feb 02, 2017 | 37.40 | 38.41 | 37.30 | 37.64 | 3,535,345 | +0.98(+2.66%) |
Feb 01, 2017 | 36.09 | 36.80 | 36.09 | 36.66 | 2,042,678 | +0.35(+0.96%) |
Jan 31, 2017 | 36.19 | 36.32 | 35.98 | 36.32 | 3,172,336 | +0.14(+0.40%) |
Jan 30, 2017 | 36.44 | 36.58 | 36.04 | 36.17 | 1,753,352 | -0.38(-1.03%) |
Jan 27, 2017 | 36.72 | 36.74 | 36.48 | 36.55 | 797,238 | -0.15(-0.42%) |
Jan 26, 2017 | 36.69 | 36.83 | 36.54 | 36.70 | 1,071,902 | +0.05(+0.13%) |
Jan 25, 2017 | 36.70 | 36.82 | 36.53 | 36.65 | 1,796,958 | +0.17(+0.48%) |
Jan 24, 2017 | 36.15 | 36.58 | 36.14 | 36.48 | 1,106,992 | +0.42(+1.15%) |
Jan 23, 2017 | 36.07 | 36.14 | 35.91 | 36.07 | 1,101,546 | +0.05(+0.13%) |
Jan 20, 2017 | 36.20 | 36.33 | 35.95 | 36.02 | 1,149,746 | -0.07(-0.19%) |
Jan 19, 2017 | 36.23 | 36.34 | 35.91 | 36.08 | 1,201,136 | -0.09(-0.24%) |
Jan 18, 2017 | 36.05 | 36.30 | 35.89 | 36.17 | 1,579,233 | +0.32(+0.89%) |
Jan 17, 2017 | 35.81 | 36.17 | 35.71 | 35.85 | 1,839,699 | -0.16(-0.46%) |
Jan 13, 2017 | 36.02 | 36.02 | 36.02 | 0 | +0.33(+0.92%) | |
Jan 12, 2017 | 35.48 | 35.76 | 35.29 | 35.69 | 1,127,520 | +0.02(+0.05%) |
Jan 11, 2017 | 35.68 | 35.79 | 35.43 | 35.67 | 1,464,350 | -0.04(-0.11%) |
Jan 10, 2017 | 35.31 | 35.96 | 35.28 | 35.71 | 1,833,189 | +0.17(+0.49%) |
Jan 09, 2017 | 36.03 | 36.06 | 35.52 | 35.53 | 1,465,428 | -0.61(-1.68%) |
Jan 06, 2017 | 36.16 | 36.26 | 36.06 | 36.14 | 1,256,709 | -0.04(-0.11%) |
Jan 05, 2017 | 36.57 | 36.65 | 36.08 | 36.18 | 1,252,293 | -0.42(-1.14%) |
Jan 04, 2017 | 36.65 | 36.81 | 36.53 | 36.60 | 1,655,881 | +0.13(+0.34%) |